Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00080000 | 2024-05-17 11:57AM EDT | 2024-05-24 | 97.40 | 97.00 | 98.90 | +2.43 | +2.56% | 5 | 175 | 297.66% |
| TSLA240531C00080000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 97.60 | 97.05 | 98.20 | +4.97 | +5.37% | 10 | 180 | 179.30% |
| TSLA240621C00080000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 94.18 | 97.40 | 98.50 | -3.97 | -4.04% | 1 | 154 | 133.11% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 83.50 | 97.00 | 99.75 | 0.00 | - | 1 | 56 | 110.84% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 2024-08-16 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 142.05% |
| TSLA240920C00080000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 106.14 | 99.00 | 101.05 | 0.00 | - | 1 | 73 | 98.29% |
| TSLA241018C00080000 | 2024-05-09 2:03PM EDT | 2024-10-18 | 94.96 | 99.45 | 100.70 | 0.00 | - | 8 | 10 | 89.34% |
| TSLA241115C00080000 | 2024-04-26 11:02AM EDT | 2024-11-15 | 93.80 | 99.95 | 101.35 | 0.00 | - | 1 | 1 | 86.56% |
| TSLA241220C00080000 | 2024-04-29 2:18PM EDT | 2024-12-20 | 117.32 | 99.65 | 102.10 | 0.00 | - | 17 | 20 | 80.75% |
| TSLA250117C00080000 | 2024-05-14 11:11AM EDT | 2025-01-17 | 103.50 | 101.50 | 102.65 | 0.00 | - | 1 | 1,151 | 82.87% |
| TSLA250321C00080000 | 2024-05-17 1:41PM EDT | 2025-03-21 | 103.40 | 102.40 | 105.15 | +4.10 | +4.13% | 1 | 175 | 81.64% |
| TSLA250620C00080000 | 2024-05-15 3:40PM EDT | 2025-06-20 | 102.39 | 104.40 | 106.10 | 0.00 | - | 1 | 848 | 77.14% |
| TSLA250919C00080000 | 2024-05-17 2:25PM EDT | 2025-09-19 | 106.33 | 104.00 | 109.45 | +1.63 | +1.56% | 2 | 34 | 74.22% |
| TSLA251219C00080000 | 2024-04-29 12:56PM EDT | 2025-12-19 | 128.00 | 107.90 | 110.70 | 0.00 | - | 500 | 323 | 75.18% |
| TSLA260116C00080000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 110.35 | 108.60 | 111.10 | +6.45 | +6.21% | 20 | 2,040 | 74.85% |
| TSLA260618C00080000 | 2024-05-17 11:47AM EDT | 2026-06-18 | 113.35 | 110.90 | 115.05 | +8.18 | +7.78% | 4 | 739 | 73.95% |
| TSLA261218C00080000 | 2024-05-16 10:51AM EDT | 2026-12-18 | 115.80 | 113.90 | 118.00 | 0.00 | - | 1 | 169 | 72.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 178.13% |
| TSLA240531P00080000 | 2024-05-17 11:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 170 | 134.38% |
| TSLA240607P00080000 | 2024-05-16 2:03PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.32 | -0.01 | -50.00% | 25 | 98 | 145.70% |
| TSLA240621P00080000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 11,159 | 94.53% |
| TSLA240719P00080000 | 2024-05-16 12:23PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | 0.00 | - | 61 | 3,089 | 78.91% |
| TSLA240816P00080000 | 2024-05-15 9:59AM EDT | 2024-08-16 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 2 | 737 | 73.34% |
| TSLA240920P00080000 | 2024-05-17 1:35PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 4 | 27,266 | 67.19% |
| TSLA241018P00080000 | 2024-05-17 1:16PM EDT | 2024-10-18 | 0.54 | 0.25 | 0.58 | -0.04 | -6.90% | 4 | 9,021 | 61.77% |
| TSLA241115P00080000 | 2024-05-16 9:47AM EDT | 2024-11-15 | 0.88 | 0.50 | 0.85 | 0.00 | - | 2 | 964 | 61.67% |
| TSLA241220P00080000 | 2024-05-17 12:26PM EDT | 2024-12-20 | 1.05 | 1.03 | 1.08 | -0.07 | -6.25% | 72 | 2,819 | 61.43% |
| TSLA250117P00080000 | 2024-05-17 3:14PM EDT | 2025-01-17 | 1.30 | 1.19 | 1.36 | -0.10 | -7.14% | 116 | 25,120 | 60.08% |
| TSLA250321P00080000 | 2024-05-17 2:08PM EDT | 2025-03-21 | 1.91 | 1.52 | 2.22 | -0.14 | -6.83% | 305 | 1,125 | 58.28% |
| TSLA250620P00080000 | 2024-05-17 12:26PM EDT | 2025-06-20 | 2.77 | 2.72 | 3.35 | -0.15 | -5.14% | 12 | 2,324 | 57.72% |
| TSLA250919P00080000 | 2024-05-08 10:48AM EDT | 2025-09-19 | 3.75 | 2.81 | 3.85 | -0.25 | -6.25% | 2 | 618 | 53.39% |
| TSLA251219P00080000 | 2024-05-17 11:11AM EDT | 2025-12-19 | 4.80 | 4.60 | 4.90 | -0.25 | -4.95% | 34 | 2,204 | 54.31% |
| TSLA260116P00080000 | 2024-05-17 12:37PM EDT | 2026-01-16 | 5.00 | 5.00 | 5.15 | -0.20 | -3.85% | 5 | 906 | 54.14% |
| TSLA260618P00080000 | 2024-05-17 11:18AM EDT | 2026-06-18 | 6.70 | 6.65 | 7.30 | -0.29 | -4.15% | 2 | 878 | 53.72% |
| TSLA261218P00080000 | 2024-05-17 12:51PM EDT | 2026-12-18 | 8.30 | 7.35 | 8.75 | -0.50 | -5.68% | 4 | 567 | 50.75% |
© 2024 Yahoo. All rights reserved.